Deutsche Märkte schließen in 6 Stunden 21 Minuten
DAX
18.028,46 -89,86 (-0,50%) Euro Stoxx 50
4.954,50 -26,59 (-0,53%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.323,60 -34,10 (-1,45%) EUR/USD
1,0726 +0,0001 (+0,01%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
International Business Machines Corporation (IBM)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510C00120000 | 2024-04-16 9:57AM EDT | 120.00 | 64.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240510C00157500 | 2024-04-25 9:52AM EDT | 157.50 | 11.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240510C00160000 | 2024-04-29 2:32PM EDT | 160.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IBM240510C00162500 | 2024-04-29 1:37PM EDT | 162.50 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240510C00165000 | 2024-04-29 2:52PM EDT | 165.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| IBM240510C00167500 | 2024-04-29 3:49PM EDT | 167.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.10% |
| IBM240510C00170000 | 2024-04-29 3:58PM EDT | 170.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 3.13% |
| IBM240510C00172500 | 2024-04-29 3:58PM EDT | 172.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 744 | 0 | 3.13% |
| IBM240510C00175000 | 2024-04-29 2:21PM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| IBM240510C00177500 | 2024-04-29 3:50PM EDT | 177.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| IBM240510C00180000 | 2024-04-29 2:10PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| IBM240510C00182500 | 2024-04-26 2:33PM EDT | 182.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IBM240510C00185000 | 2024-04-29 12:20PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| IBM240510C00187500 | 2024-04-29 11:09AM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM240510C00190000 | 2024-04-26 12:27PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| IBM240510C00192500 | 2024-04-29 12:52PM EDT | 192.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IBM240510C00195000 | 2024-04-29 12:52PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240510C00197500 | 2024-04-29 2:25PM EDT | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240510C00200000 | 2024-04-29 11:32AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| IBM240510C00202500 | 2024-04-29 3:56PM EDT | 202.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| IBM240510C00205000 | 2024-04-25 10:41AM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| IBM240510C00210000 | 2024-04-29 1:04PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240510C00215000 | 2024-04-26 12:20PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| IBM240510C00220000 | 2024-04-24 12:43PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240510C00225000 | 2024-04-11 2:09PM EDT | 225.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240510C00230000 | 2024-04-22 3:45PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IBM240510C00240000 | 2024-04-24 12:43PM EDT | 240.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM240510C00245000 | 2024-04-16 11:58AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IBM240510C00270000 | 2024-04-03 10:44AM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| IBM240510P00130000 | 2024-04-26 12:58PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240510P00140000 | 2024-04-25 9:59AM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IBM240510P00145000 | 2024-04-26 10:05AM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IBM240510P00150000 | 2024-04-29 12:52PM EDT | 150.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| IBM240510P00155000 | 2024-04-29 3:21PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| IBM240510P00157500 | 2024-04-29 2:37PM EDT | 157.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| IBM240510P00160000 | 2024-04-29 3:17PM EDT | 160.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| IBM240510P00162500 | 2024-04-29 3:58PM EDT | 162.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 3.13% |
| IBM240510P00165000 | 2024-04-29 3:12PM EDT | 165.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 3.13% |
| IBM240510P00167500 | 2024-04-29 3:03PM EDT | 167.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| IBM240510P00170000 | 2024-04-29 3:54PM EDT | 170.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IBM240510P00172500 | 2024-04-29 12:39PM EDT | 172.50 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240510P00175000 | 2024-04-26 3:40PM EDT | 175.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| IBM240510P00177500 | 2024-04-29 3:41PM EDT | 177.50 | 12.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IBM240510P00180000 | 2024-04-29 2:53PM EDT | 180.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IBM240510P00182500 | 2024-04-29 11:46AM EDT | 182.50 | 17.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM240510P00185000 | 2024-04-29 11:58AM EDT | 185.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IBM240510P00187500 | 2024-04-25 10:19AM EDT | 187.50 | 20.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240510P00190000 | 2024-04-25 9:46AM EDT | 190.00 | 23.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IBM240510P00192500 | 2024-04-22 2:26PM EDT | 192.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240510P00195000 | 2024-04-25 1:14PM EDT | 195.00 | 28.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IBM240510P00197500 | 2024-04-25 1:22PM EDT | 197.50 | 30.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IBM240510P00205000 | 2024-04-25 1:22PM EDT | 205.00 | 38.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
